Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.44 | 18.50 | 18.05 | 18.16 | 21,773,660 | -0.28(-1.51%) |
May 30, 2012 | 18.66 | 18.69 | 18.44 | 18.44 | 13,005,302 | -0.54(-2.86%) |
May 29, 2012 | 19.03 | 19.12 | 18.90 | 18.98 | 12,763,199 | -0.12(-0.65%) |
May 25, 2012 | 19.02 | 19.19 | 19.01 | 19.11 | 10,244,552 | +0.06(+0.34%) |
May 24, 2012 | 19.11 | 19.25 | 18.87 | 19.04 | 11,872,291 | +0.15(+0.82%) |
May 23, 2012 | 18.67 | 18.90 | 18.54 | 18.89 | 13,770,240 | +0.03(+0.19%) |
May 22, 2012 | 18.92 | 19.12 | 18.77 | 18.85 | 16,421,111 | +0.07(+0.37%) |
May 21, 2012 | 18.72 | 18.82 | 18.60 | 18.78 | 12,710,848 | +0.30(+1.64%) |
May 18, 2012 | 18.81 | 18.88 | 18.43 | 18.48 | 19,312,676 | -0.20(-1.07%) |
May 17, 2012 | 18.83 | 18.99 | 18.68 | 18.68 | 22,048,422 | -0.34(-1.78%) |
May 16, 2012 | 19.19 | 19.31 | 19.02 | 19.02 | 12,078,177 | +0.00(+0.00%) |
May 15, 2012 | 19.27 | 19.34 | 19.00 | 19.02 | 13,738,613 | -0.34(-1.75%) |
May 14, 2012 | 19.46 | 19.56 | 19.35 | 19.35 | 7,728,167 | -0.39(-1.99%) |
May 11, 2012 | 19.72 | 20.06 | 19.70 | 19.75 | 9,328,038 | -0.06(-0.33%) |
May 10, 2012 | 19.83 | 19.98 | 19.75 | 19.81 | 11,613,649 | +0.26(+1.32%) |
May 09, 2012 | 19.49 | 19.70 | 19.34 | 19.55 | 22,841,784 | -0.34(-1.70%) |
May 08, 2012 | 20.18 | 20.21 | 19.70 | 19.89 | 19,232,246 | -0.45(-2.20%) |
May 07, 2012 | 20.17 | 20.41 | 20.08 | 20.34 | 8,360,830 | +0.18(+0.90%) |
May 04, 2012 | 20.56 | 20.58 | 20.15 | 20.16 | 12,777,585 | -0.52(-2.52%) |
May 03, 2012 | 20.89 | 20.94 | 20.59 | 20.68 | 12,042,550 | -0.17(-0.80%) |
May 02, 2012 | 20.71 | 20.88 | 20.68 | 20.85 | 15,004,390 | -0.17(-0.80%) |
May 01, 2012 | 20.94 | 21.23 | 20.81 | 21.01 | 19,661,420 | -0.35(-1.64%) |
Apr 30, 2012 | 21.31 | 21.40 | 21.25 | 21.36 | 5,234,555 | -0.06(-0.28%) |
Apr 27, 2012 | 21.45 | 21.48 | 21.30 | 21.42 | 7,382,858 | +0.12(+0.55%) |
Apr 26, 2012 | 20.96 | 21.33 | 20.87 | 21.30 | 12,491,426 | +0.54(+2.61%) |
Apr 25, 2012 | 20.74 | 20.78 | 20.56 | 20.76 | 13,523,524 | +0.14(+0.67%) |
Apr 24, 2012 | 20.87 | 20.89 | 20.50 | 20.63 | 21,173,410 | -0.02(-0.10%) |
Apr 23, 2012 | 20.43 | 20.69 | 20.35 | 20.65 | 11,598,377 | -0.02(-0.10%) |
Apr 20, 2012 | 20.86 | 20.93 | 20.67 | 20.67 | 17,020,156 | -0.25(-1.20%) |
Apr 19, 2012 | 21.08 | 21.15 | 20.88 | 20.92 | 9,435,153 | -0.34(-1.62%) |
Apr 18, 2012 | 21.20 | 21.33 | 21.13 | 21.26 | 8,891,534 | -0.03(-0.16%) |
Apr 17, 2012 | 21.11 | 21.38 | 21.05 | 21.30 | 9,187,262 | +0.37(+1.79%) |
Apr 16, 2012 | 20.98 | 20.98 | 20.75 | 20.92 | 9,947,284 | +0.18(+0.85%) |
Apr 13, 2012 | 20.91 | 20.94 | 20.72 | 20.74 | 10,809,223 | -0.40(-1.89%) |
Apr 12, 2012 | 20.69 | 21.17 | 20.69 | 21.14 | 10,888,944 | +0.45(+2.16%) |
Apr 11, 2012 | 21.17 | 21.19 | 20.67 | 20.69 | 13,804,642 | -0.12(-0.59%) |
Apr 10, 2012 | 21.23 | 21.27 | 20.76 | 20.82 | 14,783,523 | -0.47(-2.22%) |
Apr 09, 2012 | 21.19 | 21.40 | 21.04 | 21.29 | 8,960,841 | -0.05(-0.25%) |
Apr 05, 2012 | 21.04 | 21.44 | 21.03 | 21.34 | 15,912,743 | +0.02(+0.09%) |
Apr 04, 2012 | 21.51 | 21.55 | 21.21 | 21.32 | 21,696,636 | -0.58(-2.65%) |
Apr 03, 2012 | 22.21 | 22.22 | 21.80 | 21.91 | 10,838,237 | -0.41(-1.83%) |
Apr 02, 2012 | 22.15 | 22.44 | 21.97 | 22.31 | 12,622,516 | +0.17(+0.76%) |
Mar 30, 2012 | 21.81 | 22.17 | 21.79 | 22.15 | 19,098,540 | +0.32(+1.47%) |
Mar 29, 2012 | 21.53 | 21.85 | 21.48 | 21.83 | 17,263,404 | -0.17(-0.78%) |
Mar 28, 2012 | 22.15 | 22.20 | 21.87 | 22.00 | 10,945,007 | -0.10(-0.45%) |
Mar 27, 2012 | 22.55 | 22.63 | 22.08 | 22.10 | 15,401,989 | -0.65(-2.88%) |
Mar 26, 2012 | 22.68 | 22.77 | 22.61 | 22.75 | 7,442,183 | +0.31(+1.40%) |
Mar 23, 2012 | 22.29 | 22.50 | 22.27 | 22.44 | 7,232,067 | +0.14(+0.64%) |
Mar 22, 2012 | 22.32 | 22.39 | 22.22 | 22.29 | 13,050,340 | -0.34(-1.52%) |
Mar 21, 2012 | 22.71 | 22.74 | 22.52 | 22.64 | 14,218,798 | -0.11(-0.48%) |
Mar 20, 2012 | 22.77 | 22.83 | 22.66 | 22.75 | 16,750,365 | -0.34(-1.49%) |
Mar 19, 2012 | 23.07 | 23.21 | 22.93 | 23.09 | 12,604,696 | +0.04(+0.19%) |
Mar 16, 2012 | 22.87 | 23.09 | 22.87 | 23.05 | 20,172,370 | +0.07(+0.30%) |
Mar 15, 2012 | 22.93 | 22.99 | 22.75 | 22.98 | 17,738,404 | -0.00(-0.02%) |
Mar 14, 2012 | 23.21 | 23.32 | 22.94 | 22.98 | 17,027,776 | -0.31(-1.33%) |
Mar 13, 2012 | 23.06 | 23.30 | 23.01 | 23.29 | 8,351,089 | +0.30(+1.31%) |
Mar 12, 2012 | 22.90 | 23.03 | 22.82 | 22.99 | 10,173,350 | +0.01(+0.06%) |
Mar 09, 2012 | 22.85 | 23.07 | 22.85 | 22.98 | 20,895,744 | -0.21(-0.89%) |
Mar 08, 2012 | 23.18 | 23.25 | 23.02 | 23.18 | 11,999,300 | +0.28(+1.22%) |
Mar 07, 2012 | 22.86 | 23.01 | 22.76 | 22.90 | 10,690,158 | +0.15(+0.67%) |
Mar 06, 2012 | 23.19 | 23.23 | 22.61 | 22.75 | 21,440,462 | -0.85(-3.61%) |
Mar 05, 2012 | 23.71 | 23.79 | 23.51 | 23.60 | 42,736,744 | +0.23(+0.97%) |
Mar 02, 2012 | 23.34 | 23.47 | 23.27 | 23.38 | 13,696,067 | -0.17(-0.71%) |